Vanguard International Semiconductor Corporation (TPEX:5347)
Taiwan · Delayed Price · Currency is TWD 170.50
-2.50 (-1.45%)
Sep 24, 2026, 1:30 PM CST
TPEX:5347 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 172.50 | 173.50 | 168.00 | 170.50 | 170.50 | -1.45% | 10,938,074 |
| Sep 23, 2026 | 175.50 | 176.50 | 170.50 | 173.00 | 173.00 | - | 12,805,276 |
| Sep 22, 2026 | 175.00 | 181.50 | 172.00 | 173.00 | 173.00 | 0.58% | 32,465,392 |
| Sep 21, 2026 | 172.50 | 174.00 | 166.50 | 172.00 | 172.00 | - | 16,109,989 |
| Sep 20, 2026 | 169.00 | 182.00 | 163.50 | 172.00 | 172.00 | - | 2,596,327 |
| Sep 18, 2026 | 169.00 | 174.00 | 167.00 | 172.00 | 172.00 | 3.93% | 32,457,327 |
| Sep 17, 2026 | 160.00 | 171.50 | 159.50 | 165.50 | 165.50 | 4.75% | 31,138,104 |
| Sep 16, 2026 | 155.50 | 158.50 | 153.00 | 158.00 | 158.00 | 3.27% | 7,162,052 |
| Sep 15, 2026 | 157.50 | 157.50 | 153.00 | 153.00 | 153.00 | -4.08% | 8,836,913 |
| Sep 14, 2026 | 155.00 | 160.00 | 152.50 | 159.50 | 159.50 | 1.27% | 6,762,699 |
| Sep 11, 2026 | 157.00 | 158.50 | 156.00 | 157.50 | 157.50 | -2.48% | 8,954,398 |
| Sep 10, 2026 | 156.50 | 163.00 | 155.50 | 161.50 | 161.50 | 2.87% | 20,771,262 |
| Sep 9, 2026 | 154.00 | 159.50 | 152.50 | 157.00 | 157.00 | 3.29% | 13,955,300 |
| Sep 8, 2026 | 156.00 | 156.50 | 151.50 | 152.00 | 152.00 | -2.56% | 12,669,005 |
| Sep 7, 2026 | 152.50 | 156.50 | 151.00 | 156.00 | 156.00 | 4.00% | 14,058,458 |
| Sep 4, 2026 | 150.00 | 151.00 | 148.50 | 150.00 | 150.00 | 2.04% | 4,829,835 |
| Sep 3, 2026 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | -1.67% | 9,996,073 |
| Sep 2, 2026 | 151.00 | 151.50 | 149.00 | 149.50 | 149.50 | -2.61% | 7,536,377 |
| Sep 1, 2026 | 152.50 | 156.50 | 152.00 | 153.50 | 153.50 | 1.32% | 9,584,951 |
| Aug 31, 2026 | 150.50 | 151.50 | 148.00 | 151.50 | 151.50 | -0.98% | 13,462,616 |
| Aug 28, 2026 | 149.50 | 158.00 | 149.00 | 153.00 | 153.00 | 1.32% | 21,842,138 |
| Aug 27, 2026 | 154.00 | 154.00 | 149.00 | 151.00 | 151.00 | -0.66% | 10,949,997 |
| Aug 26, 2026 | 151.00 | 154.00 | 150.50 | 152.00 | 152.00 | 1.00% | 11,389,643 |
| Aug 25, 2026 | 151.50 | 151.50 | 146.50 | 150.50 | 150.50 | -0.33% | 9,849,746 |
| Aug 24, 2026 | 150.50 | 157.00 | 150.50 | 151.00 | 151.00 | -0.33% | 12,073,216 |
| Aug 21, 2026 | 151.50 | 152.50 | 149.50 | 151.50 | 151.50 | -1.30% | 4,194,009 |
| Aug 20, 2026 | 153.00 | 154.50 | 149.00 | 153.50 | 153.50 | 1.32% | 9,140,141 |
| Aug 19, 2026 | 149.00 | 152.50 | 147.50 | 151.50 | 151.50 | -2.26% | 20,960,649 |
| Aug 18, 2026 | 160.50 | 161.50 | 155.00 | 155.00 | 155.00 | -4.32% | 14,069,930 |
| Aug 17, 2026 | 160.50 | 163.00 | 158.00 | 162.00 | 162.00 | 0.93% | 8,739,470 |
| Aug 14, 2026 | 166.00 | 168.00 | 160.00 | 160.50 | 160.50 | -1.53% | 22,375,534 |
| Aug 13, 2026 | 163.00 | 166.00 | 162.00 | 163.00 | 163.00 | 2.19% | 19,408,850 |
| Aug 12, 2026 | 160.50 | 160.50 | 156.50 | 159.50 | 159.50 | 0.95% | 15,394,902 |
| Aug 11, 2026 | 159.00 | 159.50 | 153.00 | 158.00 | 158.00 | 0.32% | 26,688,600 |
| Aug 10, 2026 | 146.50 | 157.50 | 146.00 | 157.50 | 157.50 | 9.76% | 24,975,196 |
| Aug 7, 2026 | 152.00 | 152.50 | 142.00 | 143.50 | 143.50 | -5.28% | 24,239,736 |
| Aug 6, 2026 | 158.00 | 160.00 | 149.50 | 151.50 | 151.50 | -3.50% | 36,642,687 |
| Aug 5, 2026 | 166.50 | 168.00 | 155.50 | 157.00 | 157.00 | 1.62% | 37,214,654 |
| Aug 4, 2026 | 149.50 | 154.50 | 144.50 | 154.50 | 154.50 | 2.32% | 31,726,190 |
| Aug 3, 2026 | 147.50 | 156.50 | 145.50 | 151.00 | 151.00 | -0.33% | 26,607,386 |
| Jul 31, 2026 | 151.50 | 151.50 | 145.50 | 151.50 | 151.50 | 9.78% | 30,812,547 |
| Jul 30, 2026 | 133.00 | 142.50 | 131.00 | 138.00 | 138.00 | 3.76% | 39,009,731 |
| Jul 29, 2026 | 147.50 | 150.00 | 133.00 | 133.00 | 133.00 | -9.83% | 28,824,901 |
| Jul 28, 2026 | 148.00 | 150.50 | 145.50 | 147.50 | 147.50 | -6.05% | 16,454,173 |
| Jul 27, 2026 | 157.00 | 157.50 | 151.00 | 157.00 | 157.00 | - | 14,860,669 |
| Jul 24, 2026 | 164.50 | 165.00 | 157.00 | 157.00 | 157.00 | -6.82% | 18,348,710 |
| Jul 23, 2026 | 175.00 | 177.00 | 165.50 | 168.50 | 168.50 | -1.46% | 21,475,264 |
| Jul 22, 2026 | 163.50 | 171.00 | 163.50 | 171.00 | 171.00 | 9.97% | 32,455,654 |
| Jul 21, 2026 | 153.00 | 158.00 | 148.50 | 155.50 | 155.50 | 1.97% | 24,333,981 |
| Jul 20, 2026 | 164.00 | 164.00 | 152.50 | 152.50 | 152.50 | -9.76% | 36,278,278 |